Simmitri SIM
Xếp hạng #?
15:46:04 08/01/2021
Simmitri (SIM)
Không theo dõi
Lịch sử giá Simmitri (SIM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008127 | $0.01335 | $0.008043 | $0.01254 | $227.14 | $831,686 |
| 2019-02-02 | $0.01253 | $0.01256 | $0.007981 | $0.008092 | $24.30 | $536,640 |
| 2019-02-03 | $0.008093 | $0.01342 | $0.008030 | $0.008093 | $31.93 | $536,729 |
| 2019-02-04 | $0.008121 | $0.008689 | $0.008037 | $0.008658 | $423.57 | $574,168 |
| 2019-02-05 | $0.008629 | $0.008688 | $0.007065 | $0.007107 | $528.67 | $465,665 |
| 2019-02-06 | $0.007129 | $0.008465 | $0.006446 | $0.006474 | $157.59 | $424,193 |
| 2019-02-07 | $0.006476 | $0.008540 | $0.006466 | $0.008496 | $998.51 | $556,649 |
| 2019-02-08 | $0.008498 | $0.009593 | $0.006124 | $0.009526 | $123.26 | $612,667 |
| 2019-02-09 | $0.009524 | $0.009586 | $0.007384 | $0.009528 | $103.32 | $612,842 |
| 2019-02-10 | $0.009538 | $0.009574 | $0.006632 | $0.006659 | $70.92 | $428,264 |
| 2019-02-11 | $0.006654 | $0.009505 | $0.006587 | $0.007644 | $187.42 | $495,672 |
| 2019-02-12 | $0.007659 | $0.009068 | $0.005809 | $0.007662 | $2,145.13 | $496,759 |
| 2019-02-13 | $0.007659 | $0.008247 | $0.006513 | $0.006531 | $175.05 | $423,447 |
| 2019-02-14 | $0.006519 | $0.007985 | $0.004801 | $0.007723 | $221.53 | $500,724 |
| 2019-02-15 | $0.007732 | $0.007893 | $0.007216 | $0.007224 | $1.04 | $468,418 |
| 2019-02-16 | $0.007230 | $0.007920 | $0.006861 | $0.007258 | $2.28 | $470,608 |
| 2019-02-17 | $0.007257 | $0.008002 | $0.007235 | $0.007863 | $14.20 | $509,787 |
| 2019-02-18 | $0.007864 | $0.008439 | $0.007859 | $0.008388 | $1.77 | $543,852 |
| 2019-02-19 | $0.008398 | $0.008587 | $0.005486 | $0.007930 | $1,167.50 | $514,142 |
| 2019-02-20 | $0.007923 | $0.008565 | $0.006342 | $0.008208 | $973.32 | $532,180 |
| 2019-02-21 | $0.008205 | $0.01069 | $0.007960 | $0.01066 | $3,334.63 | $691,266 |
| 2019-02-22 | $0.01064 | $0.01075 | $0.008759 | $0.01060 | $2.66 | $687,198 |
| 2019-02-23 | $0.01058 | $0.01060 | $0.007938 | $0.009936 | $195.54 | $644,250 |
| 2019-02-24 | $0.009947 | $0.01043 | $0.008334 | $0.009490 | $61.75 | $617,220 |
| 2019-02-25 | $0.009508 | $0.009614 | $0.006906 | $0.008198 | $31.18 | $533,176 |
| 2019-02-26 | $0.008173 | $0.009675 | $0.008132 | $0.009581 | $44.96 | $623,116 |
| 2019-02-27 | $0.009589 | $0.009590 | $0.005384 | $0.008070 | $328.38 | $524,837 |
| 2019-02-28 | $0.008079 | $0.008206 | $0.007691 | $0.008083 | $12.85 | $525,675 |